5988 (株)パイオラックスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,395	2,400	2,370	2,375	4,300	791.67
2007-12-27	2,425	2,425	2,340	2,415	6,200	805
2007-12-26	2,430	2,430	2,400	2,420	3,700	806.67
2007-12-25	2,400	2,440	2,400	2,430	3,100	810
2007-12-21	2,310	2,435	2,310	2,400	20,300	800
2007-12-20	2,460	2,465	2,260	2,305	26,900	768.33
2007-12-19	2,450	2,450	2,350	2,350	22,100	783.33
2007-12-18	2,440	2,455	2,440	2,450	22,800	816.67
2007-12-17	2,425	2,450	2,420	2,440	21,400	813.33
2007-12-14	2,450	2,450	2,420	2,420	20,600	806.67
2007-12-13	2,445	2,445	2,385	2,385	6,700	795
2007-12-12	2,380	2,460	2,380	2,460	18,000	820
2007-12-11	2,465	2,470	2,410	2,420	13,100	806.67
2007-12-10	2,450	2,470	2,405	2,460	26,000	820
2007-12-07	2,405	2,440	2,390	2,425	19,300	808.33
2007-12-06	2,390	2,410	2,305	2,350	31,400	783.33
2007-12-05	2,230	2,380	2,210	2,380	28,300	793.33
2007-12-04	2,310	2,330	2,260	2,270	27,600	756.67
2007-12-03	2,340	2,370	2,300	2,300	22,700	766.67
2007-11-30	2,230	2,320	2,230	2,320	19,500	773.33
2007-11-29	2,200	2,250	2,195	2,205	24,500	735
2007-11-28	2,140	2,280	2,140	2,195	22,000	731.67
2007-11-27	2,120	2,150	2,085	2,140	9,600	713.33
2007-11-26	2,105	2,155	2,090	2,155	6,600	718.33
2007-11-22	2,030	2,080	2,020	2,075	12,600	691.67
2007-11-21	2,085	2,085	2,040	2,040	10,600	680
2007-11-20	2,095	2,095	2,030	2,070	13,200	690
2007-11-19	2,100	2,105	2,080	2,085	6,600	695
2007-11-16	2,135	2,135	2,100	2,100	10,100	700
2007-11-15	2,130	2,170	2,130	2,170	8,300	723.33
2007-11-14	2,150	2,155	2,110	2,155	21,900	718.33
2007-11-13	2,110	2,155	2,105	2,110	15,800	703.33
2007-11-12	2,200	2,200	2,110	2,150	9,600	716.67
2007-11-09	2,235	2,245	2,200	2,220	20,500	740
2007-11-08	2,200	2,385	2,170	2,245	32,600	748.33
2007-11-07	2,240	2,250	2,205	2,240	10,600	746.67
2007-11-06	2,210	2,290	2,185	2,290	4,300	763.33
2007-11-05	2,235	2,280	2,180	2,215	8,100	738.33
2007-11-02	2,215	2,340	2,215	2,245	9,000	748.33
2007-11-01	2,250	2,300	2,235	2,290	3,000	763.33
2007-10-31	2,220	2,260	2,220	2,260	6,000	753.33
2007-10-30	2,245	2,280	2,220	2,240	6,400	746.67
2007-10-29	2,240	2,285	2,240	2,270	3,200	756.67
2007-10-26	2,215	2,295	2,215	2,280	2,600	760
2007-10-25	2,300	2,300	2,210	2,210	6,300	736.67
2007-10-24	2,300	2,300	2,260	2,300	6,500	766.67
2007-10-23	2,245	2,300	2,225	2,295	1,200	765
2007-10-22	2,350	2,350	2,260	2,270	6,900	756.67
2007-10-19	2,225	2,300	2,170	2,235	4,300	745
2007-10-18	2,210	2,260	2,210	2,260	5,100	753.33
2007-10-17	2,240	2,275	2,205	2,205	3,800	735
2007-10-16	2,345	2,345	2,280	2,300	4,000	766.67
2007-10-15	2,350	2,350	2,260	2,325	5,900	775
2007-10-12	2,300	2,345	2,290	2,310	8,600	770
2007-10-11	2,325	2,350	2,315	2,350	3,900	783.33
2007-10-10	2,340	2,340	2,305	2,305	4,200	768.33
2007-10-09	2,330	2,340	2,265	2,305	5,200	768.33
2007-10-05	2,320	2,350	2,305	2,330	7,500	776.67
2007-10-04	2,370	2,395	2,325	2,330	37,800	776.67
2007-10-03	2,340	2,395	2,340	2,370	20,300	790
2007-10-02	2,345	2,395	2,330	2,395	26,900	798.33
2007-10-01	2,335	2,375	2,335	2,365	8,900	788.33
2007-09-28	2,330	2,375	2,315	2,375	18,200	791.67
2007-09-27	2,260	2,325	2,245	2,325	21,400	775
2007-09-26	2,245	2,300	2,240	2,300	37,100	766.67
2007-09-25	2,255	2,255	2,220	2,245	18,700	748.33
2007-09-21	2,200	2,245	2,200	2,225	6,200	741.67
2007-09-20	2,250	2,250	2,190	2,220	9,900	740
2007-09-19	2,175	2,195	2,140	2,190	7,200	730
2007-09-18	2,110	2,125	2,095	2,100	8,700	700
2007-09-14	2,055	2,110	2,055	2,085	19,900	695
2007-09-13	2,130	2,180	2,115	2,135	8,200	711.67
2007-09-12	2,170	2,195	2,155	2,160	4,100	720
2007-09-11	2,115	2,205	2,100	2,175	14,500	725
2007-09-10	2,110	2,165	2,105	2,145	10,000	715
2007-09-07	2,110	2,140	2,110	2,110	8,200	703.33
2007-09-06	2,135	2,140	2,120	2,125	3,800	708.33
2007-09-05	2,190	2,195	2,155	2,175	10,700	725
2007-09-04	2,195	2,195	2,170	2,190	4,700	730
2007-09-03	2,145	2,205	2,140	2,200	10,800	733.33
2007-08-31	2,115	2,150	2,090	2,140	7,100	713.33
2007-08-30	2,150	2,150	2,070	2,110	5,400	703.33
2007-08-29	2,025	2,135	2,025	2,135	8,100	711.67
2007-08-28	2,115	2,150	2,100	2,145	5,200	715
2007-08-27	2,175	2,185	2,125	2,140	6,300	713.33
2007-08-24	2,235	2,235	2,130	2,195	7,400	731.67
2007-08-23	2,195	2,210	2,155	2,195	24,500	731.67
2007-08-22	2,120	2,120	2,090	2,105	15,200	701.67
2007-08-21	2,090	2,100	2,055	2,100	4,400	700
2007-08-20	2,035	2,065	2,035	2,050	3,800	683.33
2007-08-17	2,100	2,100	2,010	2,010	16,900	670
2007-08-16	2,090	2,090	2,040	2,080	9,400	693.33
2007-08-15	2,080	2,105	2,080	2,100	7,800	700
2007-08-14	2,125	2,130	2,075	2,075	8,400	691.67
2007-08-13	2,100	2,150	2,100	2,120	7,200	706.67
2007-08-10	2,200	2,205	2,100	2,110	8,900	703.33
2007-08-09	2,230	2,235	2,145	2,200	7,600	733.33
2007-08-08	2,280	2,280	2,230	2,230	10,100	743.33
2007-08-07	2,345	2,345	2,230	2,250	19,400	750
2007-08-06	2,110	2,190	2,105	2,135	6,600	711.67
2007-08-03	2,135	2,135	2,080	2,110	6,600	703.33
2007-08-02	2,130	2,165	2,100	2,135	7,600	711.67
2007-08-01	2,165	2,170	2,120	2,120	7,000	706.67
2007-07-31	2,210	2,240	2,120	2,205	6,300	735
2007-07-30	2,145	2,210	2,145	2,205	4,500	735
2007-07-27	2,315	2,315	2,210	2,210	12,700	736.67
2007-07-26	2,230	2,235	2,225	2,235	5,800	745
2007-07-25	2,240	2,250	2,210	2,250	8,200	750
2007-07-24	2,250	2,250	2,230	2,240	3,800	746.67
2007-07-23	2,245	2,250	2,230	2,230	9,100	743.33
2007-07-20	2,260	2,260	2,240	2,240	4,700	746.67
2007-07-19	2,230	2,255	2,230	2,240	5,200	746.67
2007-07-18	2,260	2,260	2,230	2,230	5,000	743.33
2007-07-17	2,250	2,270	2,230	2,230	7,000	743.33
2007-07-13	2,250	2,250	2,220	2,245	8,900	748.33
2007-07-12	2,245	2,250	2,200	2,220	6,600	740
2007-07-11	2,245	2,290	2,225	2,265	7,100	755
2007-07-10	2,275	2,285	2,235	2,285	4,200	761.67
2007-07-09	2,310	2,320	2,275	2,275	3,600	758.33
2007-07-06	2,305	2,305	2,270	2,285	5,400	761.67
2007-07-05	2,280	2,300	2,275	2,300	4,800	766.67
2007-07-04	2,285	2,285	2,255	2,260	7,400	753.33
2007-07-03	2,245	2,275	2,245	2,270	5,200	756.67
2007-07-02	2,250	2,260	2,230	2,245	9,500	748.33
2007-06-29	2,270	2,270	2,225	2,255	16,500	751.67
2007-06-28	2,240	2,255	2,215	2,250	18,200	750
2007-06-27	2,225	2,245	2,220	2,235	6,400	745
2007-06-26	2,240	2,240	2,220	2,235	4,800	745
2007-06-25	2,210	2,240	2,210	2,235	17,100	745
2007-06-22	2,230	2,235	2,200	2,235	20,500	745
2007-06-21	2,240	2,250	2,200	2,230	14,900	743.33
2007-06-20	2,220	2,230	2,205	2,220	14,600	740
2007-06-19	2,210	2,225	2,195	2,205	12,900	735
2007-06-18	2,160	2,200	2,145	2,195	19,400	731.67
2007-06-15	2,125	2,145	2,115	2,145	13,300	715
2007-06-14	2,125	2,130	2,115	2,120	3,900	706.67
2007-06-13	2,100	2,130	2,100	2,115	12,900	705
2007-06-12	2,125	2,135	2,055	2,100	34,400	700
2007-06-11	2,120	2,150	2,110	2,115	26,100	705
2007-06-08	2,190	2,190	2,100	2,110	28,800	703.33
2007-06-07	2,205	2,210	2,195	2,200	13,000	733.33
2007-06-06	2,250	2,275	2,230	2,245	12,100	748.33
2007-06-05	2,290	2,290	2,250	2,290	7,800	763.33
2007-06-04	2,220	2,260	2,220	2,250	11,500	750
2007-06-01	2,290	2,290	2,250	2,250	7,800	750
2007-05-31	2,250	2,285	2,250	2,285	5,900	761.67
2007-05-30	2,290	2,305	2,250	2,260	5,600	753.33
2007-05-29	2,300	2,310	2,300	2,300	3,300	766.67
2007-05-28	2,285	2,295	2,280	2,285	2,700	761.67
2007-05-25	2,350	2,350	2,340	2,350	6,900	783.33
2007-05-24	2,350	2,365	2,350	2,355	5,300	785
2007-05-23	2,310	2,365	2,310	2,360	24,200	786.67
2007-05-22	2,340	2,340	2,320	2,335	7,900	778.33
2007-05-21	2,340	2,350	2,310	2,335	26,600	778.33
2007-05-18	2,345	2,350	2,330	2,340	10,900	780
2007-05-17	2,335	2,350	2,330	2,345	14,200	781.67
2007-05-16	2,300	2,335	2,300	2,335	4,700	778.33
2007-05-15	2,340	2,340	2,290	2,325	5,900	775
2007-05-14	2,350	2,350	2,310	2,335	7,000	778.33
2007-05-11	2,360	2,360	2,260	2,350	15,200	783.33
2007-05-10	2,370	2,370	2,350	2,365	10,200	788.33
2007-05-09	2,350	2,350	2,330	2,350	12,400	783.33
2007-05-08	2,350	2,350	2,330	2,350	9,000	783.33
2007-05-07	2,295	2,340	2,295	2,335	3,100	778.33
2007-05-02	2,320	2,350	2,290	2,290	5,200	763.33
2007-05-01	2,345	2,360	2,340	2,340	3,700	780
2007-04-27	2,325	2,350	2,305	2,350	4,800	783.33
2007-04-26	2,345	2,345	2,320	2,325	4,200	775
2007-04-25	2,310	2,345	2,300	2,310	2,400	770
2007-04-24	2,310	2,350	2,285	2,350	8,400	783.33
2007-04-23	2,310	2,310	2,280	2,280	3,100	760
2007-04-20	2,260	2,275	2,260	2,275	2,400	758.33
2007-04-19	2,300	2,300	2,260	2,260	4,100	753.33
2007-04-18	2,305	2,305	2,270	2,290	4,700	763.33
2007-04-17	2,215	2,265	2,215	2,260	12,600	753.33
2007-04-16	2,315	2,350	2,270	2,285	5,300	761.67
2007-04-13	2,315	2,345	2,260	2,260	4,700	753.33
2007-04-12	2,340	2,340	2,320	2,330	2,600	776.67
2007-04-11	2,365	2,370	2,360	2,370	4,600	790
2007-04-10	2,375	2,380	2,365	2,365	3,800	788.33
2007-04-09	2,350	2,375	2,350	2,375	9,300	791.67
2007-04-06	2,360	2,370	2,345	2,355	2,300	785
2007-04-05	2,360	2,360	2,350	2,350	3,700	783.33
2007-04-04	2,325	2,355	2,325	2,350	3,900	783.33
2007-04-03	2,320	2,355	2,305	2,305	10,000	768.33
2007-04-02	2,330	2,335	2,300	2,320	9,200	773.33
2007-03-30	2,370	2,370	2,325	2,325	3,100	775
2007-03-29	2,310	2,355	2,290	2,355	6,800	785
2007-03-28	2,350	2,360	2,325	2,325	2,900	775
2007-03-27	2,350	2,360	2,350	2,360	8,800	786.67
2007-03-26	2,360	2,400	2,360	2,400	8,300	800
2007-03-23	2,355	2,360	2,340	2,360	3,900	786.67
2007-03-22	2,365	2,365	2,310	2,325	9,700	775
2007-03-20	2,310	2,335	2,310	2,310	8,700	770
2007-03-19	2,300	2,315	2,290	2,310	6,400	770
2007-03-16	2,310	2,330	2,295	2,295	5,800	765
2007-03-15	2,320	2,340	2,300	2,325	2,600	775
2007-03-14	2,355	2,355	2,280	2,280	9,500	760
2007-03-13	2,395	2,400	2,365	2,365	4,100	788.33
2007-03-12	2,390	2,390	2,380	2,385	3,900	795
2007-03-09	2,340	2,370	2,340	2,350	21,800	783.33
2007-03-08	2,400	2,400	2,365	2,400	3,400	800
2007-03-07	2,430	2,430	2,350	2,390	6,400	796.67
2007-03-06	2,270	2,330	2,270	2,325	10,100	775
2007-03-05	2,345	2,345	2,210	2,285	11,600	761.67
2007-03-02	2,460	2,460	2,400	2,400	6,000	800
2007-03-01	2,460	2,460	2,400	2,420	6,400	806.67
2007-02-28	2,300	2,425	2,300	2,420	10,100	806.67
2007-02-27	2,495	2,495	2,480	2,490	8,000	830
2007-02-26	2,490	2,505	2,480	2,480	14,200	826.67
2007-02-23	2,480	2,490	2,470	2,480	8,100	826.67
2007-02-22	2,480	2,480	2,465	2,480	7,700	826.67
2007-02-21	2,435	2,475	2,435	2,465	12,400	821.67
2007-02-20	2,460	2,460	2,410	2,435	7,200	811.67
2007-02-19	2,435	2,455	2,420	2,455	7,900	818.33
2007-02-16	2,470	2,470	2,410	2,435	4,600	811.67
2007-02-15	2,465	2,470	2,455	2,470	4,800	823.33
2007-02-14	2,455	2,490	2,450	2,470	13,900	823.33
2007-02-13	2,460	2,470	2,450	2,455	8,500	818.33
2007-02-09	2,410	2,465	2,410	2,455	14,400	818.33
2007-02-08	2,425	2,450	2,420	2,425	7,700	808.33
2007-02-07	2,385	2,445	2,385	2,415	11,500	805
2007-02-06	2,420	2,420	2,375	2,415	5,000	805
2007-02-05	2,420	2,470	2,365	2,380	16,900	793.33
2007-02-02	2,490	2,490	2,445	2,455	10,800	818.33
2007-02-01	2,405	2,495	2,400	2,495	10,600	831.67
2007-01-31	2,395	2,405	2,360	2,380	11,000	793.33
2007-01-30	2,380	2,420	2,380	2,395	11,100	798.33
2007-01-29	2,370	2,420	2,340	2,405	16,600	801.67
2007-01-26	2,405	2,435	2,360	2,430	10,600	810
2007-01-25	2,500	2,510	2,425	2,435	11,800	811.67
2007-01-24	2,480	2,510	2,480	2,500	6,700	833.33
2007-01-23	2,510	2,510	2,490	2,490	14,100	830
2007-01-22	2,490	2,515	2,485	2,495	13,900	831.67
2007-01-19	2,465	2,490	2,465	2,475	9,000	825
2007-01-18	2,435	2,495	2,430	2,465	17,500	821.67
2007-01-17	2,390	2,430	2,375	2,425	19,100	808.33
2007-01-16	2,400	2,400	2,380	2,400	5,200	800
2007-01-15	2,375	2,400	2,375	2,375	7,700	791.67
2007-01-12	2,350	2,390	2,335	2,365	7,100	788.33
2007-01-11	2,340	2,350	2,335	2,340	9,700	780
2007-01-10	2,350	2,365	2,335	2,335	17,400	778.33
2007-01-09	2,385	2,390	2,330	2,375	13,700	791.67
2007-01-05	2,420	2,420	2,300	2,385	20,800	795
2007-01-04	2,415	2,420	2,405	2,420	9,100	806.67

分割・併合履歴： [2017-03-29]1株→3株 [2003-09-25]1株→1.1株 [1996-03-26]1株→1.1株

5988 (株)パイオラックス の時系列データ [2007年度]

5988 (株)パイオラックスの時系列データ [2007年度]